AI Companions Historical Data

AIC Page 26
Download
Date Close Price change Market cap Trading volume
Mar 7, 6 AM $ 0.054
+0.04%
$ 48.58 million $ 892,911
Mar 7, 5 AM $ 0.054
+0.02%
$ 48.56 million $ 902,584
Mar 7, 4 AM $ 0.0539
-1.58%
$ 48.55 million $ 919,778
Mar 7, 3 AM $ 0.0548
-1.26%
$ 49.33 million $ 919,881
Mar 7, 2 AM $ 0.0555
-0.09%
$ 49.96 million $ 918,881
Mar 7, 1 AM $ 0.0556
-1.81%
$ 50 million $ 930,398
Mar 7, 12 AM $ 0.0565
+1.94%
$ 50.89 million $ 949,621
Mar 6, 11 PM $ 0.0555
+0.79%
$ 49.92 million $ 951,335
Mar 6, 10 PM $ 0.055
-0.26%
$ 49.53 million $ 264,993
Mar 6, 9 PM $ 0.0552
+0.94%
$ 49.66 million $ 971,595
Mar 6, 8 PM $ 0.0547
-1.44%
$ 49.19 million $ 967,227
Mar 6, 7 PM $ 0.0555
-0.70%
$ 49.91 million $ 959,094
Mar 6, 6 PM $ 0.0559
-1.27%
$ 50.33 million $ 958,122
Mar 6, 5 PM $ 0.0566
+1.18%
$ 50.98 million $ 964,826
Mar 6, 4 PM $ 0.056
-0.39%
$ 50.38 million $ 955,155
Mar 6, 3 PM $ 0.0562
-0.56%
$ 50.58 million $ 975,210
Mar 6, 2 PM $ 0.0565
-1.41%
$ 50.86 million $ 972,666
Mar 6, 1 PM $ 0.0573
-0.95%
$ 51.58 million $ 914,627
Mar 6, 12 PM $ 0.0579
+2.17%
$ 52.08 million $ 883,428
Mar 6, 11 AM $ 0.0566
+0.31%
$ 50.98 million $ 844,923
Mar 6, 10 AM $ 0.0565
+0.33%
$ 50.82 million $ 862,774
Mar 6, 9 AM $ 0.0563
+0.04%
$ 50.65 million $ 875,137
Mar 6, 8 AM $ 0.0563
-1.19%
$ 50.63 million $ 876,103
Mar 6, 7 AM $ 0.0569
+1.63%
$ 51.24 million $ 890,062
Mar 6, 6 AM $ 0.056
+0.00%
$ 50.42 million $ 891,496
Mar 6, 5 AM $ 0.056
+1.40%
$ 50.42 million $ 894,715
Mar 6, 4 AM $ 0.0552
-0.74%
$ 49.72 million $ 884,076
Mar 6, 3 AM $ 0.0557
-0.57%
$ 50.09 million $ 881,477
Mar 6, 2 AM $ 0.056
+0.62%
$ 50.37 million $ 885,675
Mar 6, 1 AM $ 0.0556
-0.45%
$ 50.06 million $ 879,572
Mar 6, 12 AM $ 0.0559
-0.55%
$ 50.29 million $ 866,943
Mar 5, 11 PM $ 0.0562
-0.53%
$ 50.57 million $ 870,015
Mar 5, 10 PM $ 0.0565
+0.27%
$ 50.84 million $ 863,398
Mar 5, 9 PM $ 0.0563
-0.19%
$ 50.71 million $ 860,258
Mar 5, 8 PM $ 0.0565
+3.33%
$ 50.81 million $ 860,118
Mar 5, 7 PM $ 0.0546
-1.33%
$ 49.17 million $ 859,883
Mar 5, 6 PM $ 0.0554
-0.51%
$ 49.83 million $ 888,674
Mar 5, 5 PM $ 0.0548
-5.71%
$ 49.31 million $ 885,705
Mar 5, 4 PM $ 0.0581
-2.08%
$ 52.26 million $ 896,521
Mar 5, 3 PM $ 0.0593
+0.33%
$ 53.4 million $ 897,206
Mar 5, 2 PM $ 0.0591
-1.20%
$ 53.19 million $ 974,045
Mar 5, 1 PM $ 0.0598
-0.71%
$ 53.83 million $ 1.06 million
Mar 5, 12 PM $ 0.0602
-0.61%
$ 54.22 million $ 1.08 million
Mar 5, 11 AM $ 0.0606
+0.42%
$ 54.55 million $ 1.12 million
Mar 5, 10 AM $ 0.0604
+0.23%
$ 54.32 million $ 1.13 million
Mar 5, 9 AM $ 0.0602
+0.15%
$ 54.2 million $ 1.18 million
Mar 5, 8 AM $ 0.06
+0.08%
$ 53.97 million $ 1.29 million
Mar 5, 7 AM $ 0.0599
+0.02%
$ 53.92 million $ 1.37 million
Mar 5, 6 AM $ 0.0599
+0.00%
$ 53.91 million $ 1.4 million
Mar 5, 5 AM $ 0.0599
-0.21%
$ 53.91 million $ 1.41 million